Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.921 | 7.084 | 6.784 | 7.009 | 308,545 | +0.12(+1.69%) |
May 23, 2011 | 6.888 | 6.960 | 6.842 | 6.892 | 197,268 | -0.04(-0.54%) |
May 20, 2011 | 6.996 | 7.030 | 6.896 | 6.930 | 199,356 | -0.10(-1.39%) |
May 19, 2011 | 7.130 | 7.130 | 6.946 | 7.028 | 206,128 | -0.06(-0.79%) |
May 18, 2011 | 7.005 | 7.159 | 6.921 | 7.084 | 502,447 | +0.06(+0.89%) |
May 17, 2011 | 6.971 | 7.067 | 6.971 | 7.021 | 257,484 | +0.02(+0.30%) |
May 16, 2011 | 7.071 | 7.105 | 6.921 | 7.001 | 228,135 | -0.07(-0.94%) |
May 13, 2011 | 7.146 | 7.151 | 6.996 | 7.067 | 431,607 | -0.08(-1.05%) |
May 12, 2011 | 7.005 | 7.196 | 6.867 | 7.142 | 339,397 | +0.00(+0.06%) |
May 11, 2011 | 7.213 | 7.230 | 7.026 | 7.138 | 339,951 | -0.07(-0.98%) |
May 10, 2011 | 7.346 | 7.576 | 7.188 | 7.209 | 446,181 | +0.04(+0.52%) |
May 09, 2011 | 7.134 | 7.205 | 7.071 | 7.171 | 298,391 | +0.07(+0.94%) |
May 06, 2011 | 7.271 | 7.384 | 7.080 | 7.105 | 1,194,150 | +0.10(+1.37%) |
May 05, 2011 | 6.913 | 7.330 | 6.730 | 7.009 | 478,067 | +0.08(+1.20%) |
May 04, 2011 | 7.017 | 7.121 | 6.921 | 6.926 | 412,941 | -0.11(-1.54%) |
May 03, 2011 | 7.067 | 7.121 | 7.021 | 7.034 | 391,089 | -0.04(-0.59%) |
May 02, 2011 | 7.094 | 7.126 | 6.946 | 7.076 | 445,751 | +0.07(+0.95%) |
Apr 29, 2011 | 7.501 | 7.501 | 6.976 | 7.009 | 1,471,200 | -0.52(-6.92%) |
Apr 28, 2011 | 7.451 | 7.559 | 7.451 | 7.530 | 177,986 | +0.07(+0.95%) |
Apr 27, 2011 | 7.434 | 7.476 | 7.334 | 7.459 | 234,472 | +0.04(+0.51%) |
Apr 26, 2011 | 7.476 | 7.501 | 7.409 | 7.421 | 190,623 | -0.03(-0.34%) |
Apr 25, 2011 | 7.396 | 7.476 | 7.296 | 7.446 | 103,517 | -0.01(-0.11%) |
Apr 21, 2011 | 7.451 | 7.459 | 7.326 | 7.455 | 80,211 | +0.03(+0.45%) |
Apr 20, 2011 | 7.367 | 7.451 | 7.338 | 7.421 | 187,868 | +0.10(+1.31%) |
Apr 19, 2011 | 7.421 | 7.455 | 7.313 | 7.326 | 197,971 | -0.12(-1.57%) |
Apr 18, 2011 | 7.455 | 7.559 | 7.396 | 7.442 | 263,577 | -0.07(-0.89%) |
Apr 15, 2011 | 7.388 | 7.530 | 7.384 | 7.509 | 245,576 | +0.11(+1.46%) |
Apr 14, 2011 | 7.380 | 7.426 | 7.338 | 7.401 | 159,627 | -0.01(-0.17%) |
Apr 13, 2011 | 7.363 | 7.492 | 7.363 | 7.413 | 294,204 | +0.06(+0.85%) |
Apr 12, 2011 | 7.355 | 7.405 | 7.284 | 7.351 | 289,190 | -0.01(-0.17%) |
Apr 11, 2011 | 7.317 | 7.496 | 7.317 | 7.363 | 205,641 | +0.03(+0.40%) |
Apr 08, 2011 | 7.421 | 7.463 | 7.267 | 7.334 | 540,666 | -0.04(-0.51%) |
Apr 07, 2011 | 7.501 | 7.521 | 7.359 | 7.371 | 373,104 | -0.12(-1.56%) |
Apr 06, 2011 | 7.655 | 7.667 | 7.463 | 7.488 | 202,015 | +0.00(+0.06%) |
Apr 05, 2011 | 7.526 | 7.551 | 7.455 | 7.484 | 217,352 | -0.00(-0.06%) |
Apr 04, 2011 | 7.480 | 7.559 | 7.467 | 7.488 | 933,397 | +0.01(+0.11%) |
Apr 01, 2011 | 7.655 | 7.684 | 7.446 | 7.480 | 1,269,609 | +0.14(+1.93%) |
Mar 31, 2011 | 7.380 | 7.401 | 7.267 | 7.338 | 1,178,145 | -0.06(-0.79%) |
Mar 30, 2011 | 7.459 | 7.496 | 7.359 | 7.396 | 190,774 | -0.06(-0.78%) |
Mar 29, 2011 | 7.292 | 7.476 | 7.263 | 7.455 | 430,856 | +0.15(+2.05%) |
Mar 28, 2011 | 7.426 | 7.484 | 7.296 | 7.305 | 216,450 | -0.13(-1.68%) |
Mar 25, 2011 | 7.459 | 7.496 | 7.330 | 7.430 | 207,165 | +0.00(+0.06%) |
Mar 24, 2011 | 7.492 | 7.492 | 7.346 | 7.426 | 153,587 | -0.01(-0.11%) |
Mar 23, 2011 | 7.446 | 7.559 | 7.351 | 7.434 | 242,836 | -0.03(-0.45%) |
Mar 22, 2011 | 7.567 | 7.621 | 7.438 | 7.467 | 227,160 | -0.08(-1.10%) |
Mar 21, 2011 | 7.651 | 7.663 | 7.476 | 7.551 | 471,232 | +0.08(+1.06%) |
Mar 18, 2011 | 7.251 | 7.480 | 7.251 | 7.471 | 1,344,018 | +0.26(+3.58%) |
Mar 17, 2011 | 7.346 | 7.346 | 7.201 | 7.213 | 236,923 | -0.06(-0.86%) |
Mar 16, 2011 | 7.321 | 7.359 | 7.163 | 7.276 | 647,933 | -0.05(-0.68%) |
Mar 15, 2011 | 7.184 | 7.376 | 7.180 | 7.326 | 298,972 | -0.01(-0.17%) |
Mar 14, 2011 | 7.401 | 7.401 | 7.192 | 7.338 | 558,662 | -0.08(-1.01%) |
Mar 11, 2011 | 7.363 | 7.426 | 7.305 | 7.413 | 183,753 | +0.06(+0.79%) |
Mar 10, 2011 | 7.313 | 7.363 | 7.188 | 7.355 | 240,462 | -0.01(-0.11%) |
Mar 09, 2011 | 7.376 | 7.488 | 7.155 | 7.363 | 275,725 | -0.01(-0.07%) |
Mar 08, 2011 | 7.121 | 7.376 | 7.076 | 7.368 | 343,481 | +0.22(+3.11%) |
Mar 07, 2011 | 7.159 | 7.167 | 6.884 | 7.146 | 1,069,444 | -0.04(-0.52%) |
Mar 04, 2011 | 7.426 | 7.446 | 7.159 | 7.184 | 605,523 | -0.27(-3.63%) |
Mar 03, 2011 | 7.746 | 7.763 | 7.438 | 7.455 | 469,205 | -0.23(-2.98%) |
Mar 02, 2011 | 7.584 | 7.742 | 7.584 | 7.684 | 166,464 | +0.08(+1.04%) |
Mar 01, 2011 | 7.684 | 7.738 | 7.576 | 7.605 | 630,080 | -0.07(-0.92%) |
Feb 28, 2011 | 7.776 | 7.834 | 7.617 | 7.676 | 836,939 | -0.05(-0.59%) |
Feb 25, 2011 | 7.509 | 7.738 | 7.501 | 7.721 | 269,358 | +0.21(+2.83%) |
Feb 24, 2011 | 7.713 | 7.751 | 7.505 | 7.509 | 465,763 | -0.16(-2.07%) |
Feb 23, 2011 | 7.542 | 7.767 | 7.542 | 7.667 | 209,490 | +0.13(+1.66%) |
Feb 22, 2011 | 7.651 | 7.717 | 7.530 | 7.542 | 565,986 | -0.17(-2.16%) |
Feb 18, 2011 | 7.692 | 7.855 | 7.688 | 7.709 | 209,428 | +0.06(+0.82%) |
Feb 17, 2011 | 7.555 | 7.690 | 7.555 | 7.646 | 237,424 | +0.08(+0.99%) |
Feb 16, 2011 | 7.626 | 7.684 | 7.542 | 7.571 | 277,741 | -0.03(-0.44%) |
Feb 15, 2011 | 7.855 | 7.892 | 7.588 | 7.605 | 474,393 | -0.29(-3.69%) |
Feb 14, 2011 | 7.842 | 7.971 | 7.805 | 7.896 | 260,402 | +0.07(+0.91%) |
Feb 11, 2011 | 7.717 | 7.884 | 7.717 | 7.826 | 266,788 | +0.07(+0.91%) |
Feb 10, 2011 | 7.742 | 7.817 | 7.713 | 7.755 | 219,071 | -0.02(-0.27%) |
Feb 09, 2011 | 7.730 | 7.817 | 7.663 | 7.776 | 97,895 | +0.00(+0.05%) |
Feb 08, 2011 | 7.705 | 7.792 | 7.651 | 7.771 | 219,738 | +0.03(+0.38%) |
Feb 07, 2011 | 7.730 | 7.838 | 7.721 | 7.742 | 237,280 | -0.01(-0.16%) |
Feb 04, 2011 | 7.692 | 7.787 | 7.692 | 7.755 | 1,016,622 | +0.02(+0.27%) |
Feb 03, 2011 | 7.746 | 7.805 | 7.684 | 7.734 | 180,801 | -0.03(-0.43%) |
Feb 02, 2011 | 7.734 | 7.809 | 7.734 | 7.767 | 357,501 | +0.00(+0.00%) |
Feb 01, 2011 | 7.759 | 7.809 | 7.684 | 7.767 | 334,772 | +0.01(+0.16%) |
Jan 31, 2011 | 7.796 | 7.863 | 7.651 | 7.755 | 311,067 | -0.01(-0.16%) |
Jan 28, 2011 | 7.905 | 7.930 | 7.713 | 7.767 | 187,407 | -0.13(-1.64%) |
Jan 27, 2011 | 7.921 | 7.934 | 7.755 | 7.896 | 180,813 | -0.00(-0.05%) |
Jan 26, 2011 | 7.767 | 7.926 | 7.767 | 7.901 | 309,620 | +0.14(+1.77%) |
Jan 25, 2011 | 7.705 | 7.796 | 7.663 | 7.763 | 289,908 | +0.03(+0.43%) |
Jan 24, 2011 | 7.646 | 7.752 | 7.646 | 7.730 | 220,174 | +0.11(+1.42%) |
Jan 21, 2011 | 7.709 | 7.713 | 7.546 | 7.621 | 316,841 | -0.08(-1.08%) |
Jan 20, 2011 | 7.721 | 7.834 | 7.701 | 7.705 | 220,450 | -0.07(-0.86%) |
Jan 19, 2011 | 7.880 | 7.909 | 7.717 | 7.771 | 294,588 | -0.10(-1.32%) |
Jan 18, 2011 | 7.705 | 7.892 | 7.701 | 7.876 | 382,221 | +0.13(+1.61%) |
Jan 14, 2011 | 7.901 | 7.901 | 7.703 | 7.751 | 550,416 | -0.14(-1.80%) |
Jan 13, 2011 | 7.876 | 7.957 | 7.805 | 7.892 | 228,809 | +0.03(+0.32%) |
Jan 12, 2011 | 7.909 | 7.976 | 7.788 | 7.867 | 407,657 | -0.03(-0.42%) |
Jan 11, 2011 | 7.996 | 8.013 | 7.863 | 7.901 | 306,049 | -0.08(-0.99%) |
Jan 10, 2011 | 7.926 | 8.017 | 7.871 | 7.980 | 577,923 | -0.01(-0.10%) |
Jan 07, 2011 | 7.930 | 8.046 | 7.871 | 7.988 | 245,581 | +0.05(+0.68%) |
Jan 06, 2011 | 7.851 | 7.967 | 7.659 | 7.934 | 239,541 | +0.07(+0.85%) |
Jan 05, 2011 | 7.896 | 7.955 | 7.763 | 7.867 | 296,771 | -0.03(-0.32%) |
Jan 04, 2011 | 7.896 | 7.946 | 7.663 | 7.892 | 430,889 | +0.00(+0.05%) |
Jan 03, 2011 | 7.717 | 7.934 | 7.717 | 7.888 | 445,190 | +0.22(+2.88%) |
Dec 31, 2010 | 7.692 | 7.701 | 7.646 | 7.667 | 203,323 | -0.04(-0.54%) |
Dec 30, 2010 | 7.634 | 7.813 | 7.634 | 7.709 | 432,735 | +0.05(+0.65%) |
Dec 29, 2010 | 7.684 | 7.809 | 7.613 | 7.659 | 486,325 | -0.02(-0.22%) |
Dec 28, 2010 | 7.751 | 7.876 | 7.659 | 7.676 | 329,678 | -0.08(-1.02%) |
Dec 27, 2010 | 7.634 | 7.763 | 7.617 | 7.755 | 337,081 | +0.12(+1.58%) |
Dec 23, 2010 | 7.709 | 7.792 | 7.542 | 7.634 | 458,422 | -0.08(-0.97%) |
Dec 22, 2010 | 7.521 | 7.755 | 7.521 | 7.709 | 895,710 | +0.19(+2.55%) |
Dec 21, 2010 | 7.588 | 7.646 | 7.496 | 7.517 | 633,378 | -0.14(-1.80%) |
Dec 20, 2010 | 7.505 | 7.663 | 7.505 | 7.655 | 459,416 | +0.04(+0.49%) |
Dec 17, 2010 | 7.480 | 7.630 | 7.471 | 7.617 | 2,093,342 | +0.13(+1.78%) |
Dec 16, 2010 | 7.501 | 7.530 | 7.376 | 7.484 | 469,149 | -0.01(-0.17%) |
Dec 15, 2010 | 7.476 | 7.567 | 7.430 | 7.496 | 555,895 | -0.00(-0.06%) |
Dec 14, 2010 | 7.434 | 7.571 | 7.288 | 7.501 | 576,090 | +0.10(+1.41%) |
Dec 13, 2010 | 7.484 | 7.734 | 7.326 | 7.396 | 815,403 | -0.04(-0.50%) |
Dec 10, 2010 | 7.242 | 7.438 | 7.009 | 7.434 | 751,129 | +0.20(+2.82%) |
Dec 09, 2010 | 7.396 | 7.396 | 7.213 | 7.230 | 453,136 | -0.08(-1.08%) |
Dec 08, 2010 | 7.517 | 7.517 | 7.305 | 7.309 | 933,560 | -0.17(-2.28%) |
Dec 07, 2010 | 7.413 | 7.496 | 7.384 | 7.480 | 791,777 | +0.13(+1.82%) |
Dec 06, 2010 | 7.230 | 7.367 | 7.221 | 7.346 | 392,603 | +0.11(+1.56%) |
Dec 03, 2010 | 7.109 | 7.251 | 7.109 | 7.234 | 228,687 | +0.07(+0.99%) |
Dec 02, 2010 | 7.205 | 7.292 | 7.126 | 7.163 | 249,178 | -0.03(-0.41%) |
Dec 01, 2010 | 7.167 | 7.209 | 7.063 | 7.192 | 634,467 | +0.09(+1.23%) |
Nov 30, 2010 | 7.005 | 7.119 | 6.926 | 7.105 | 702,833 | +0.08(+1.13%) |
Nov 29, 2010 | 6.938 | 7.117 | 6.938 | 7.026 | 1,021,402 | +0.15(+2.18%) |
Nov 26, 2010 | 6.834 | 6.942 | 6.834 | 6.876 | 84,703 | +0.01(+0.12%) |
Nov 24, 2010 | 6.801 | 6.867 | 6.867 | 6.867 | 522,092 | +0.00(+0.06%) |
Nov 23, 2010 | 7.013 | 7.076 | 6.838 | 6.863 | 437,124 | -0.20(-2.83%) |
Nov 22, 2010 | 7.230 | 7.405 | 7.017 | 7.063 | 381,921 | -0.12(-1.68%) |
Nov 19, 2010 | 7.330 | 7.392 | 7.117 | 7.184 | 526,061 | -0.20(-2.71%) |
Nov 18, 2010 | 7.434 | 7.501 | 7.188 | 7.384 | 933,521 | -0.05(-0.73%) |
Nov 17, 2010 | 7.909 | 7.917 | 7.342 | 7.438 | 1,672,016 | -0.52(-6.54%) |
Nov 16, 2010 | 7.251 | 7.959 | 7.059 | 7.959 | 3,810,621 | -13.19(-62.37%) |
Nov 15, 2010 | 21.51 | 21.95 | 21.13 | 21.15 | 31,853 | -0.10(-0.47%) |
Nov 12, 2010 | 21.28 | 21.91 | 21.01 | 21.25 | 5,759 | +0.12(+0.59%) |
Nov 11, 2010 | 21.25 | 21.48 | 21.13 | 21.13 | 19,418 | -0.19(-0.88%) |
Nov 10, 2010 | 21.25 | 21.55 | 21.25 | 21.31 | 6,508 | +0.69(+3.33%) |
Nov 09, 2010 | 20.19 | 21.43 | 20.19 | 20.63 | 27,521 | +0.38(+1.85%) |